Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 55.03 | 55.33 | 54.57 | 55.30 | 5,849,920 | +0.40(+0.73%) |
Jul 30, 2018 | 54.89 | 55.08 | 54.45 | 54.89 | 3,771,757 | -0.05(-0.10%) |
Jul 27, 2018 | 55.17 | 55.30 | 54.62 | 54.95 | 3,356,272 | -0.19(-0.34%) |
Jul 26, 2018 | 55.10 | 55.20 | 54.74 | 55.13 | 4,270,456 | +0.36(+0.66%) |
Jul 25, 2018 | 54.69 | 55.13 | 54.35 | 54.77 | 2,947,498 | +0.09(+0.17%) |
Jul 24, 2018 | 54.42 | 54.83 | 53.88 | 54.68 | 4,245,307 | -0.06(-0.11%) |
Jul 23, 2018 | 55.06 | 55.13 | 54.38 | 54.74 | 3,775,551 | -0.22(-0.39%) |
Jul 20, 2018 | 55.30 | 55.59 | 54.82 | 54.96 | 5,354,727 | -0.56(-1.01%) |
Jul 19, 2018 | 55.47 | 55.83 | 55.14 | 55.52 | 8,228,790 | +1.58(+2.93%) |
Jul 18, 2018 | 54.09 | 54.25 | 53.66 | 53.94 | 2,566,656 | -0.33(-0.61%) |
Jul 17, 2018 | 53.98 | 54.40 | 53.79 | 54.27 | 3,916,676 | +0.39(+0.72%) |
Jul 16, 2018 | 53.97 | 54.02 | 53.59 | 53.88 | 3,559,687 | -0.08(-0.16%) |
Jul 13, 2018 | 54.12 | 54.49 | 53.64 | 53.97 | 3,339,165 | -0.05(-0.10%) |
Jul 12, 2018 | 53.75 | 54.11 | 53.62 | 54.02 | 6,101,769 | +0.39(+0.72%) |
Jul 11, 2018 | 53.29 | 53.76 | 53.23 | 53.64 | 4,671,683 | +0.37(+0.69%) |
Jul 10, 2018 | 52.35 | 53.48 | 51.89 | 53.27 | 4,654,964 | +0.77(+1.47%) |
Jul 09, 2018 | 54.00 | 54.05 | 52.32 | 52.50 | 4,215,960 | -1.50(-2.77%) |
Jul 06, 2018 | 53.76 | 54.05 | 53.65 | 53.99 | 3,350,817 | +0.22(+0.40%) |
Jul 05, 2018 | 53.58 | 53.78 | 53.20 | 53.78 | 4,534,891 | +0.33(+0.62%) |
Jul 03, 2018 | 53.44 | 53.44 | 53.44 | 0 | +0.66(+1.26%) | |
Jul 02, 2018 | 52.61 | 52.90 | 52.08 | 52.78 | 3,409,067 | +0.21(+0.40%) |
Jun 29, 2018 | 52.74 | 52.83 | 52.22 | 52.57 | 4,028,925 | -0.22(-0.42%) |
Jun 28, 2018 | 52.56 | 53.01 | 52.43 | 52.80 | 4,771,823 | +0.34(+0.65%) |
Jun 27, 2018 | 52.00 | 52.60 | 51.84 | 52.46 | 3,726,732 | +0.38(+0.73%) |
Jun 26, 2018 | 52.20 | 52.46 | 51.90 | 52.08 | 4,799,095 | -0.26(-0.50%) |
Jun 25, 2018 | 51.73 | 52.42 | 51.71 | 52.34 | 4,588,846 | +0.72(+1.40%) |
Jun 22, 2018 | 51.50 | 51.71 | 51.33 | 51.62 | 4,571,535 | +0.26(+0.51%) |
Jun 21, 2018 | 51.22 | 51.67 | 51.15 | 51.35 | 5,174,395 | +0.13(+0.26%) |
Jun 20, 2018 | 51.66 | 51.74 | 51.06 | 51.22 | 6,793,696 | -0.39(-0.76%) |
Jun 19, 2018 | 50.92 | 51.65 | 50.89 | 51.62 | 8,778,607 | +0.72(+1.42%) |
Jun 18, 2018 | 51.27 | 51.30 | 50.81 | 50.89 | 6,657,213 | -0.24(-0.47%) |
Jun 15, 2018 | 51.18 | 50.52 | 51.13 | 12,611,518 | +0.61(+1.21%) | |
Jun 14, 2018 | 49.69 | 50.64 | 49.50 | 50.52 | 7,273,055 | +0.93(+1.88%) |
Jun 13, 2018 | 49.97 | 50.24 | 49.40 | 49.59 | 6,506,406 | -0.45(-0.89%) |
Jun 12, 2018 | 48.68 | 50.16 | 48.62 | 50.04 | 9,781,703 | +1.30(+2.66%) |
Jun 11, 2018 | 48.42 | 48.94 | 48.32 | 48.74 | 6,944,361 | +0.47(+0.97%) |
Jun 08, 2018 | 48.20 | 48.46 | 48.06 | 48.27 | 4,109,043 | +0.16(+0.34%) |
Jun 07, 2018 | 47.65 | 48.72 | 47.62 | 48.11 | 5,485,504 | +0.49(+1.04%) |
Jun 06, 2018 | 47.45 | 47.62 | 5,701,663 | -0.79(-1.62%) | ||
Jun 05, 2018 | 48.27 | 48.55 | 48.10 | 48.40 | 4,533,719 | +0.10(+0.21%) |
Jun 04, 2018 | 48.96 | 49.24 | 48.24 | 48.30 | 3,630,427 | -0.56(-1.14%) |
Jun 01, 2018 | 49.44 | 49.63 | 48.63 | 48.86 | 4,416,059 | -0.64(-1.29%) |
May 31, 2018 | 48.90 | 49.68 | 48.70 | 49.50 | 5,748,569 | +0.39(+0.79%) |
May 30, 2018 | 49.08 | 49.24 | 48.67 | 49.11 | 6,066,356 | +0.14(+0.28%) |
May 29, 2018 | 48.79 | 49.21 | 48.60 | 48.97 | 6,365,987 | +0.13(+0.26%) |
May 25, 2018 | 48.84 | 48.84 | 48.84 | 0 | +0.13(+0.27%) | |
May 24, 2018 | 48.64 | 48.80 | 48.43 | 48.71 | 5,711,467 | +0.07(+0.14%) |
May 23, 2018 | 48.58 | 48.89 | 48.43 | 48.64 | 6,713,021 | +0.07(+0.14%) |
May 22, 2018 | 48.50 | 49.01 | 48.38 | 48.57 | 4,410,946 | +0.08(+0.16%) |
May 21, 2018 | 48.25 | 48.59 | 48.13 | 48.50 | 4,684,901 | +0.33(+0.68%) |
May 18, 2018 | 48.58 | 48.69 | 47.88 | 48.17 | 5,511,999 | -0.30(-0.61%) |
May 17, 2018 | 48.63 | 48.69 | 48.32 | 48.47 | 3,653,952 | -0.07(-0.14%) |
May 16, 2018 | 48.99 | 49.15 | 48.22 | 48.54 | 5,790,268 | -0.57(-1.16%) |
May 15, 2018 | 48.80 | 49.14 | 48.56 | 49.11 | 6,044,647 | +0.22(+0.45%) |
May 14, 2018 | 49.33 | 49.39 | 48.68 | 48.89 | 5,641,706 | -0.36(-0.73%) |
May 11, 2018 | 48.76 | 49.31 | 48.72 | 49.24 | 3,857,138 | +0.49(+1.00%) |
May 10, 2018 | 47.93 | 48.82 | 47.87 | 48.76 | 4,838,335 | +1.06(+2.22%) |
May 09, 2018 | 48.18 | 48.21 | 47.42 | 47.70 | 4,777,670 | -0.36(-0.74%) |
May 08, 2018 | 49.48 | 49.48 | 47.95 | 48.06 | 4,519,890 | -1.48(-2.98%) |
May 07, 2018 | 49.92 | 50.13 | 49.46 | 49.53 | 3,557,885 | -0.37(-0.75%) |
May 04, 2018 | 50.07 | 50.56 | 49.83 | 49.91 | 3,148,718 | +0.03(+0.06%) |
May 03, 2018 | 50.31 | 50.31 | 49.47 | 49.88 | 3,885,791 | -0.50(-1.00%) |
May 02, 2018 | 50.51 | 50.69 | 50.15 | 50.38 | 3,410,229 | -0.06(-0.12%) |
May 01, 2018 | 50.66 | 50.76 | 50.29 | 50.44 | 5,058,091 | -0.22(-0.44%) |
Apr 30, 2018 | 50.64 | 50.84 | 50.48 | 50.66 | 4,814,411 | +0.16(+0.32%) |
Apr 27, 2018 | 49.50 | 50.73 | 49.46 | 50.50 | 7,251,097 | +1.03(+2.08%) |
Apr 26, 2018 | 49.29 | 49.62 | 48.82 | 49.47 | 6,071,180 | +0.15(+0.31%) |
Apr 25, 2018 | 49.21 | 49.57 | 48.94 | 49.32 | 4,499,191 | +0.02(+0.03%) |
Apr 24, 2018 | 49.46 | 49.56 | 48.87 | 49.30 | 6,331,852 | -0.08(-0.17%) |
Apr 23, 2018 | 49.66 | 49.86 | 49.28 | 49.39 | 4,777,598 | -0.33(-0.67%) |
Apr 20, 2018 | 50.37 | 50.37 | 49.55 | 49.72 | 5,780,120 | -0.56(-1.11%) |
Apr 19, 2018 | 50.07 | 50.85 | 49.94 | 50.28 | 6,572,495 | -0.01(-0.02%) |
Apr 18, 2018 | 50.14 | 50.83 | 50.10 | 50.29 | 6,051,932 | +0.29(+0.58%) |
Apr 17, 2018 | 49.42 | 50.32 | 49.24 | 50.00 | 6,212,339 | +0.73(+1.48%) |
Apr 16, 2018 | 48.77 | 49.40 | 48.65 | 49.27 | 6,594,695 | +0.60(+1.24%) |
Apr 13, 2018 | 48.76 | 49.09 | 48.62 | 48.67 | 7,204,374 | -0.10(-0.20%) |
Apr 12, 2018 | 49.51 | 49.57 | 48.64 | 48.76 | 6,118,881 | -0.62(-1.25%) |
Apr 11, 2018 | 49.78 | 49.94 | 49.29 | 49.38 | 6,415,290 | -0.47(-0.95%) |
Apr 10, 2018 | 50.52 | 50.63 | 49.74 | 49.85 | 7,620,443 | -0.66(-1.31%) |
Apr 09, 2018 | 50.39 | 51.04 | 50.27 | 50.52 | 6,046,511 | +0.11(+0.23%) |
Apr 06, 2018 | 51.24 | 51.35 | 50.31 | 50.40 | 6,852,892 | -0.85(-1.66%) |
Apr 05, 2018 | 50.96 | 51.52 | 50.52 | 51.25 | 5,883,243 | +0.30(+0.58%) |
Apr 04, 2018 | 51.17 | 51.41 | 50.58 | 50.96 | 5,638,056 | -0.29(-0.56%) |
Apr 03, 2018 | 51.13 | 51.47 | 50.92 | 51.25 | 8,004,715 | +0.18(+0.36%) |
Apr 02, 2018 | 51.47 | 51.80 | 50.75 | 51.06 | 8,775,370 | -0.26(-0.50%) |
Mar 29, 2018 | 51.32 | 51.32 | 51.32 | 0 | -0.27(-0.53%) | |
Mar 28, 2018 | 50.99 | 52.08 | 50.99 | 51.60 | 16,209,405 | -1.09(-2.07%) |
Mar 27, 2018 | 51.85 | 53.32 | 51.71 | 52.68 | 5,628,939 | +0.85(+1.64%) |
Mar 26, 2018 | 51.39 | 51.90 | 51.29 | 51.83 | 4,137,893 | +0.61(+1.19%) |
Mar 23, 2018 | 51.63 | 52.53 | 51.12 | 51.22 | 6,512,316 | -0.43(-0.84%) |
Mar 22, 2018 | 51.43 | 52.27 | 51.24 | 51.66 | 9,082,005 | +0.17(+0.34%) |
Mar 21, 2018 | 52.10 | 52.44 | 51.46 | 51.48 | 7,890,941 | -0.62(-1.18%) |
Mar 20, 2018 | 52.40 | 52.79 | 51.92 | 52.10 | 7,180,046 | -0.53(-1.01%) |
Mar 19, 2018 | 53.38 | 53.63 | 52.25 | 52.63 | 10,805,688 | -1.11(-2.07%) |
Mar 16, 2018 | 53.86 | 54.01 | 53.23 | 53.74 | 16,328,118 | -0.48(-0.88%) |
Mar 15, 2018 | 56.00 | 56.59 | 53.97 | 54.22 | 10,621,929 | -1.74(-3.10%) |
Mar 14, 2018 | 55.68 | 55.98 | 55.39 | 55.96 | 4,424,405 | +0.40(+0.71%) |
Mar 13, 2018 | 55.71 | 55.77 | 55.39 | 55.56 | 5,377,944 | +0.02(+0.04%) |
Mar 12, 2018 | 55.47 | 55.79 | 55.36 | 55.54 | 6,284,010 | +0.08(+0.14%) |
Mar 09, 2018 | 55.49 | 55.58 | 55.12 | 55.46 | 5,452,385 | +0.03(+0.05%) |
Mar 08, 2018 | 55.18 | 55.60 | 55.09 | 55.43 | 5,950,441 | -0.05(-0.08%) |
Mar 07, 2018 | 55.65 | 55.04 | 55.48 | 3,111,597 | -0.02(-0.04%) | |
Mar 06, 2018 | 56.00 | 56.10 | 55.36 | 55.50 | 3,181,818 | -0.59(-1.06%) |
Mar 05, 2018 | 55.27 | 56.25 | 54.97 | 56.09 | 4,456,374 | +0.91(+1.66%) |
Mar 02, 2018 | 55.08 | 55.68 | 54.73 | 55.18 | 4,645,598 | +0.11(+0.21%) |
Mar 01, 2018 | 55.77 | 56.34 | 54.86 | 55.07 | 6,349,144 | -0.67(-1.21%) |
Feb 28, 2018 | 56.14 | 56.64 | 55.71 | 55.74 | 6,269,213 | -0.14(-0.26%) |
Feb 27, 2018 | 57.15 | 57.37 | 55.88 | 55.88 | 5,494,277 | -1.30(-2.28%) |
Feb 26, 2018 | 56.93 | 57.31 | 56.74 | 57.19 | 3,947,484 | +0.35(+0.62%) |
Feb 23, 2018 | 55.42 | 56.88 | 55.32 | 56.83 | 2,731,777 | +1.46(+2.64%) |
Feb 22, 2018 | 55.21 | 55.37 | 3,254,435 | +0.03(+0.05%) | ||
Feb 21, 2018 | 56.19 | 56.66 | 55.32 | 55.34 | 5,078,398 | -0.91(-1.62%) |
Feb 20, 2018 | 56.82 | 57.05 | 55.98 | 56.25 | 5,667,210 | -0.79(-1.39%) |
Feb 16, 2018 | 57.04 | 57.04 | 57.04 | 0 | +0.29(+0.50%) | |
Feb 15, 2018 | 56.05 | 56.76 | 55.83 | 56.76 | 4,149,012 | +0.81(+1.45%) |
Feb 14, 2018 | 56.24 | 56.38 | 55.71 | 55.94 | 3,834,727 | -0.55(-0.97%) |
Feb 13, 2018 | 56.44 | 56.82 | 55.92 | 56.49 | 4,511,711 | -0.14(-0.25%) |
Feb 12, 2018 | 55.99 | 56.88 | 55.39 | 56.64 | 5,871,464 | +0.66(+1.18%) |
Feb 09, 2018 | 55.25 | 56.48 | 54.97 | 55.97 | 6,151,305 | +0.81(+1.46%) |
Feb 08, 2018 | 55.24 | 56.03 | 55.00 | 55.17 | 5,421,652 | -0.34(-0.61%) |
Feb 07, 2018 | 55.67 | 56.33 | 55.24 | 55.51 | 6,522,537 | -0.26(-0.47%) |
Feb 06, 2018 | 55.84 | 56.02 | 54.78 | 55.77 | 9,182,582 | -0.76(-1.34%) |
Feb 05, 2018 | 56.93 | 57.39 | 56.24 | 56.53 | 6,172,124 | -0.42(-0.74%) |
Feb 02, 2018 | 56.88 | 57.73 | 56.62 | 56.95 | 4,689,313 | -0.17(-0.29%) |
Feb 01, 2018 | 57.54 | 57.64 | 56.58 | 57.12 | 5,407,777 | -0.41(-0.71%) |
Jan 31, 2018 | 56.91 | 57.64 | 56.55 | 57.52 | 9,326,401 | +0.84(+1.49%) |
Jan 30, 2018 | 56.23 | 57.13 | 56.21 | 56.68 | 6,376,177 | +0.17(+0.31%) |
Jan 29, 2018 | 56.90 | 57.17 | 56.15 | 56.51 | 6,417,540 | -0.31(-0.54%) |
Jan 26, 2018 | 57.60 | 57.76 | 56.52 | 56.82 | 6,970,080 | -0.90(-1.55%) |
Jan 25, 2018 | 56.89 | 57.78 | 56.85 | 57.71 | 5,202,829 | +0.85(+1.50%) |
Jan 24, 2018 | 56.94 | 57.19 | 56.67 | 56.86 | 7,010,603 | -0.11(-0.20%) |
Jan 23, 2018 | 56.44 | 57.22 | 56.38 | 56.97 | 6,915,569 | +0.62(+1.09%) |
Jan 22, 2018 | 56.45 | 56.88 | 56.26 | 56.36 | 5,838,663 | -0.08(-0.13%) |
Jan 19, 2018 | 56.47 | 56.56 | 56.01 | 56.43 | 8,677,222 | +0.08(+0.13%) |
Jan 18, 2018 | 56.83 | 56.90 | 55.93 | 56.36 | 9,037,595 | -0.46(-0.81%) |
Jan 17, 2018 | 56.82 | 57.00 | 56.45 | 56.82 | 6,613,422 | +0.17(+0.31%) |
Jan 16, 2018 | 57.28 | 57.45 | 56.44 | 56.64 | 12,034,700 | -0.50(-0.88%) |
Jan 12, 2018 | 57.15 | 57.15 | 57.15 | 0 | -0.20(-0.35%) | |
Jan 11, 2018 | 57.64 | 57.87 | 57.16 | 57.35 | 4,711,915 | +0.00(+0.00%) |
Jan 10, 2018 | 57.93 | 57.98 | 57.00 | 57.35 | 5,286,272 | -0.75(-1.30%) |
Jan 09, 2018 | 58.74 | 58.81 | 58.01 | 58.10 | 4,630,266 | -0.61(-1.04%) |
Jan 08, 2018 | 58.03 | 59.11 | 57.76 | 58.71 | 7,401,594 | +0.89(+1.54%) |
Jan 05, 2018 | 58.25 | 58.47 | 57.52 | 57.82 | 7,651,934 | +0.01(+0.01%) |
Jan 04, 2018 | 58.17 | 58.80 | 57.52 | 57.82 | 9,472,948 | -0.27(-0.47%) |
Jan 03, 2018 | 57.95 | 59.04 | 57.38 | 58.09 | 19,384,146 | -2.33(-3.85%) |
Jan 02, 2018 | 61.11 | 61.46 | 60.21 | 60.41 | 2,875,020 | -0.59(-0.96%) |
Dec 29, 2017 | 61.00 | 61.00 | 61.00 | 0 | -0.01(-0.01%) | |
Dec 28, 2017 | 60.90 | 61.04 | 60.69 | 61.01 | 1,778,439 | +0.31(+0.51%) |
Dec 27, 2017 | 60.50 | 60.83 | 60.43 | 60.70 | 2,315,953 | +0.25(+0.41%) |
Dec 26, 2017 | 60.69 | 61.07 | 60.40 | 60.45 | 2,101,521 | -0.08(-0.14%) |
Dec 22, 2017 | 60.80 | 60.96 | 60.53 | 60.53 | 2,332,531 | -0.16(-0.26%) |
Dec 21, 2017 | 60.58 | 61.14 | 60.29 | 60.69 | 3,343,830 | +0.05(+0.07%) |
Dec 20, 2017 | 61.47 | 61.47 | 60.63 | 60.65 | 2,978,486 | -0.56(-0.92%) |
Dec 19, 2017 | 62.43 | 62.63 | 61.16 | 61.21 | 3,249,846 | -1.06(-1.70%) |
Dec 18, 2017 | 64.05 | 64.19 | 62.23 | 62.27 | 4,443,472 | -1.63(-2.54%) |
Dec 15, 2017 | 63.61 | 64.16 | 63.14 | 63.90 | 7,803,833 | +0.40(+0.63%) |
Dec 14, 2017 | 63.47 | 63.76 | 63.01 | 63.50 | 2,926,952 | +0.20(+0.32%) |
Dec 13, 2017 | 63.02 | 63.76 | 62.78 | 63.30 | 3,270,186 | +0.51(+0.82%) |
Dec 12, 2017 | 62.78 | 63.84 | 62.75 | 62.78 | 3,202,133 | -0.53(-0.84%) |
Dec 11, 2017 | 62.98 | 63.37 | 62.66 | 63.32 | 2,642,964 | +0.20(+0.31%) |
Dec 08, 2017 | 62.81 | 63.12 | 62.61 | 63.12 | 1,963,696 | +0.15(+0.24%) |
Dec 07, 2017 | 62.94 | 63.03 | 62.40 | 62.97 | 2,630,519 | +0.11(+0.18%) |
Dec 06, 2017 | 62.71 | 62.99 | 62.45 | 62.86 | 2,272,091 | +0.31(+0.49%) |
Dec 05, 2017 | 62.95 | 62.99 | 62.06 | 62.55 | 2,639,441 | -0.32(-0.51%) |
Dec 04, 2017 | 62.82 | 63.20 | 62.76 | 62.87 | 2,705,571 | -0.02(-0.02%) |
Dec 01, 2017 | 63.50 | 63.57 | 62.64 | 62.89 | 3,409,883 | -0.42(-0.67%) |
Nov 30, 2017 | 62.75 | 63.43 | 62.57 | 63.31 | 4,147,157 | +0.68(+1.08%) |
Nov 29, 2017 | 62.35 | 62.89 | 62.12 | 62.63 | 3,491,545 | +0.04(+0.07%) |
Nov 28, 2017 | 61.94 | 62.60 | 61.93 | 62.59 | 3,025,013 | +0.73(+1.18%) |
Nov 27, 2017 | 61.37 | 61.98 | 61.22 | 61.86 | 3,091,876 | +0.56(+0.91%) |
Nov 24, 2017 | 61.46 | 61.68 | 61.21 | 61.30 | 1,069,480 | +0.04(+0.06%) |
Nov 22, 2017 | 61.10 | 61.29 | 60.81 | 61.26 | 2,340,128 | +0.59(+0.97%) |
Nov 21, 2017 | 60.54 | 60.80 | 60.40 | 60.67 | 3,104,669 | +0.16(+0.27%) |
Nov 20, 2017 | 60.69 | 60.78 | 60.47 | 60.51 | 1,993,499 | -0.13(-0.21%) |
Nov 17, 2017 | 60.89 | 61.14 | 60.58 | 60.64 | 2,287,156 | -0.48(-0.78%) |
Nov 16, 2017 | 61.25 | 61.35 | 60.92 | 61.11 | 1,727,874 | -0.20(-0.33%) |
Nov 15, 2017 | 61.95 | 62.37 | 61.16 | 61.31 | 2,451,612 | -0.45(-0.74%) |
Nov 14, 2017 | 60.90 | 61.92 | 60.81 | 61.77 | 3,291,512 | +0.74(+1.21%) |
Nov 13, 2017 | 60.40 | 61.06 | 60.34 | 61.03 | 2,187,752 | +0.78(+1.29%) |
Nov 10, 2017 | 60.25 | 60.46 | 60.12 | 60.25 | 2,328,257 | -0.32(-0.53%) |
Nov 09, 2017 | 60.19 | 60.66 | 60.00 | 60.58 | 1,918,827 | +0.27(+0.45%) |
Nov 08, 2017 | 60.69 | 60.85 | 59.90 | 60.31 | 2,647,361 | -0.38(-0.63%) |
Nov 07, 2017 | 60.20 | 60.86 | 59.91 | 60.69 | 2,277,450 | +0.62(+1.03%) |
Nov 06, 2017 | 60.15 | 60.23 | 59.75 | 60.07 | 2,281,303 | -0.08(-0.14%) |
Nov 03, 2017 | 60.16 | 60.62 | 60.00 | 60.15 | 2,927,914 | -0.13(-0.21%) |
Nov 02, 2017 | 60.15 | 60.33 | 59.66 | 60.28 | 3,003,318 | +0.26(+0.43%) |
Nov 01, 2017 | 60.70 | 60.70 | 59.97 | 60.02 | 2,840,948 | -0.48(-0.80%) |
Oct 31, 2017 | 60.81 | 61.24 | 60.43 | 60.50 | 3,792,322 | -0.25(-0.42%) |
Oct 30, 2017 | 60.40 | 61.18 | 59.91 | 60.75 | 3,457,305 | +0.72(+1.20%) |
Oct 27, 2017 | 59.79 | 60.20 | 59.51 | 60.03 | 2,898,712 | +0.07(+0.12%) |
Oct 26, 2017 | 59.64 | 60.35 | 59.36 | 59.96 | 4,547,071 | +0.54(+0.92%) |
Oct 25, 2017 | 59.71 | 59.71 | 58.70 | 59.41 | 3,240,299 | -0.50(-0.83%) |
Oct 24, 2017 | 59.97 | 59.98 | 59.50 | 59.91 | 2,492,514 | -0.02(-0.04%) |
Oct 23, 2017 | 59.64 | 60.03 | 59.45 | 59.93 | 2,704,011 | +0.28(+0.47%) |
Oct 20, 2017 | 59.55 | 59.82 | 59.18 | 59.65 | 2,948,044 | +0.04(+0.06%) |
Oct 19, 2017 | 58.89 | 59.66 | 58.88 | 59.61 | 3,499,218 | +0.80(+1.36%) |
Oct 18, 2017 | 58.77 | 58.88 | 58.45 | 58.82 | 2,769,971 | -0.06(-0.10%) |
Oct 17, 2017 | 58.93 | 59.05 | 58.34 | 58.88 | 2,622,570 | -0.05(-0.09%) |
Oct 16, 2017 | 59.02 | 59.13 | 58.41 | 58.93 | 3,172,438 | +0.31(+0.52%) |
Oct 13, 2017 | 58.79 | 59.09 | 58.49 | 58.62 | 2,313,896 | -0.01(-0.01%) |
Oct 12, 2017 | 58.09 | 58.69 | 57.98 | 58.63 | 2,469,567 | +0.46(+0.79%) |
Oct 11, 2017 | 57.79 | 58.51 | 57.79 | 58.17 | 3,025,494 | +0.20(+0.35%) |
Oct 10, 2017 | 57.32 | 57.98 | 57.11 | 57.97 | 2,689,155 | +0.82(+1.44%) |
Oct 09, 2017 | 57.54 | 57.54 | 57.09 | 57.15 | 1,749,029 | -0.13(-0.22%) |
Oct 06, 2017 | 57.12 | 57.33 | 56.84 | 57.27 | 2,008,102 | +0.00(+0.00%) |
Oct 05, 2017 | 57.29 | 57.43 | 57.03 | 57.27 | 2,565,701 | -0.04(-0.08%) |
Oct 04, 2017 | 56.69 | 57.34 | 56.48 | 57.32 | 3,052,444 | +0.69(+1.21%) |
Oct 03, 2017 | 57.21 | 57.21 | 56.54 | 56.63 | 3,023,770 | -0.59(-1.03%) |
Oct 02, 2017 | 57.56 | 57.61 | 57.12 | 57.22 | 2,858,443 | -0.14(-0.25%) |
Sep 29, 2017 | 57.29 | 57.49 | 57.09 | 57.36 | 3,265,001 | -0.07(-0.13%) |
Sep 28, 2017 | 57.12 | 57.55 | 56.84 | 57.44 | 2,592,849 | +0.19(+0.33%) |
Sep 27, 2017 | 57.05 | 57.25 | 4,882,569 | -1.07(-1.83%) | ||
Sep 26, 2017 | 58.11 | 58.52 | 57.97 | 58.32 | 2,858,196 | +0.14(+0.24%) |
Sep 25, 2017 | 57.64 | 58.19 | 57.53 | 58.17 | 3,119,137 | +0.73(+1.27%) |
Sep 22, 2017 | 57.82 | 57.86 | 57.35 | 57.44 | 2,466,333 | -0.19(-0.34%) |
Sep 21, 2017 | 57.95 | 58.11 | 57.63 | 57.64 | 1,684,889 | -0.24(-0.41%) |
Sep 20, 2017 | 58.51 | 58.70 | 57.65 | 57.88 | 2,810,205 | -0.53(-0.91%) |
Sep 19, 2017 | 58.67 | 58.71 | 58.20 | 58.41 | 3,304,195 | -0.16(-0.28%) |
Sep 18, 2017 | 59.28 | 59.38 | 58.03 | 58.57 | 3,313,664 | -0.71(-1.20%) |
Sep 15, 2017 | 59.18 | 59.46 | 59.04 | 59.28 | 9,190,910 | +0.25(+0.42%) |
Sep 14, 2017 | 58.16 | 59.10 | 58.05 | 59.03 | 4,051,311 | +0.82(+1.41%) |
Sep 13, 2017 | 58.27 | 58.58 | 58.17 | 58.21 | 2,764,608 | -0.08(-0.14%) |
Sep 12, 2017 | 59.49 | 59.52 | 58.06 | 58.29 | 3,684,160 | -1.30(-2.18%) |
Sep 11, 2017 | 59.05 | 59.61 | 59.05 | 59.59 | 3,209,451 | +0.51(+0.86%) |
Sep 08, 2017 | 58.50 | 59.17 | 58.35 | 59.08 | 2,961,854 | +0.74(+1.27%) |
Sep 07, 2017 | 58.15 | 58.58 | 57.95 | 58.35 | 4,168,050 | +0.19(+0.33%) |
Sep 06, 2017 | 58.45 | 58.51 | 58.06 | 58.15 | 2,843,676 | -0.15(-0.26%) |
Sep 05, 2017 | 58.53 | 58.57 | 58.14 | 58.30 | 3,491,680 | -0.10(-0.18%) |
Sep 01, 2017 | 58.83 | 58.95 | 58.31 | 58.41 | 2,075,388 | -0.33(-0.56%) |
Aug 31, 2017 | 58.82 | 58.99 | 58.63 | 58.73 | 2,696,134 | -0.04(-0.06%) |
Aug 30, 2017 | 59.24 | 59.34 | 58.70 | 58.77 | 2,316,096 | -0.50(-0.84%) |
Aug 29, 2017 | 59.24 | 59.58 | 59.21 | 59.27 | 2,795,835 | +0.07(+0.12%) |
Aug 28, 2017 | 59.25 | 59.34 | 58.95 | 59.19 | 2,302,781 | +0.04(+0.07%) |
Aug 25, 2017 | 58.85 | 59.46 | 58.69 | 59.15 | 3,352,085 | +0.47(+0.79%) |
Aug 24, 2017 | 58.51 | 58.82 | 58.40 | 58.68 | 2,783,538 | +0.17(+0.29%) |
Aug 23, 2017 | 58.32 | 58.55 | 58.02 | 58.51 | 2,150,976 | +0.18(+0.32%) |
Aug 22, 2017 | 58.16 | 58.34 | 58.00 | 58.33 | 1,923,702 | +0.17(+0.29%) |
Aug 21, 2017 | 58.21 | 58.28 | 57.94 | 58.16 | 1,794,313 | +0.04(+0.06%) |
Aug 18, 2017 | 57.62 | 58.26 | 57.52 | 58.12 | 3,118,006 | +0.42(+0.73%) |
Aug 17, 2017 | 57.70 | 58.09 | 57.63 | 57.70 | 2,356,610 | -0.09(-0.15%) |
Aug 16, 2017 | 57.55 | 57.86 | 57.44 | 57.79 | 4,123,511 | +0.25(+0.44%) |
Aug 15, 2017 | 57.20 | 57.66 | 57.17 | 57.54 | 4,444,459 | +0.16(+0.28%) |
Aug 14, 2017 | 57.24 | 57.51 | 57.18 | 57.38 | 2,076,950 | +0.21(+0.37%) |
Aug 11, 2017 | 57.58 | 57.58 | 56.91 | 57.16 | 1,980,025 | -0.32(-0.55%) |
Aug 10, 2017 | 57.42 | 57.63 | 57.22 | 57.48 | 2,141,176 | -0.01(-0.03%) |
Aug 09, 2017 | 57.85 | 57.85 | 57.39 | 57.49 | 2,161,485 | -0.09(-0.15%) |
Aug 08, 2017 | 57.43 | 57.63 | 57.32 | 57.58 | 1,715,105 | +0.03(+0.05%) |
Aug 07, 2017 | 57.62 | 57.77 | 57.45 | 57.55 | 2,206,014 | -0.12(-0.20%) |
Aug 04, 2017 | 57.67 | 57.86 | 57.18 | 57.67 | 2,742,860 | -0.24(-0.41%) |
Aug 03, 2017 | 57.38 | 57.96 | 57.33 | 57.91 | 3,498,818 | +0.40(+0.69%) |
Aug 02, 2017 | 56.98 | 57.52 | 56.55 | 57.51 | 2,266,888 | +0.41(+0.72%) |